CTCP Thủy điện Cần Đơn (sjd)

13.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-0.20 -1.42% 1,291,000 -107,600 0
13.85
14.15
13.90
2 tháng
(2026-06-01) 		-0.20 -1.42% 2,241,100 -194,008 0
13.85
14.15
13.90
3 tháng
(2026-05-04) 		-0.10 -0.71% 3,107,400 -160,888 0
13.85
14.15
13.90
6 tháng
(2026-01-30) 		-0.10 -0.71% 7,902,100 -397,973 -4.8
13.80
14.15
13.90
12 tháng
(2025-08-04) 		0.22 1.59% 22,499,100 -570,773 -7.8
13.64
14.62
13.90
24 tháng
(2024-08-08) 		1.41 11.33% 57,320,800 -1,507,765 -24.9
12.25
14.62
13.90
36 tháng
(2023-08-14) 		1.18 9.28% 86,289,500 -4,054,479 -65.3
10.93
14.62
13.90
60 tháng
(2021-08-24) 		2 16.83% 162,537,800 -10,507,199 -197.6
10.06
15.57
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2023
10.94
 27,200 10.94 10.98 10.80 0 10,100 -0.1
15/05/2023
10.94
 126,700 11.02 11.02 10.76 0 0 0
12/05/2023
11.02
 30,500 11.02 11.06 10.94 0 0 0
11/05/2023
11.02
 38,300 11.09 11.09 10.83 0 0 0
10/05/2023
11.09
 42,700 11.02 11.13 11.02 0 1,000 -0.0
09/05/2023
11.02
 63,400 10.94 11.06 10.94 0 0 0
08/05/2023
10.94
 116,600 10.61 11.02 10.72 1,400 200 0.0
05/05/2023
10.61
 61,000 10.76 10.76 10.61 0 0 0
04/05/2023
10.76
 93,400 10.72 10.83 10.69 0 0 0
28/04/2023
10.72
 151,100 10.50 10.72 10.57 0 35,000 -0.5
27/04/2023
10.50
 106,600 10.57 10.57 10.50 11,500 71,000 -0.8
26/04/2023
10.57
 49,100 10.61 10.61 10.50 0 21,000 -0.3
25/04/2023
10.61
 30,600 10.69 10.69 10.61 0 16,000 -0.2
24/04/2023
10.69
 41,500 10.69 10.80 10.46 200 17,200 -0.2
21/04/2023
10.69
 32,300 10.65 10.80 10.69 7,000 17,000 -0.1
20/04/2023
10.65
 81,200 10.87 10.87 10.61 0 34,100 -0.5
19/04/2023
10.87
 53,700 10.76 10.91 10.83 0 26,400 -0.4
18/04/2023
10.76
 61,400 10.72 10.80 10.72 0 32,500 -0.5
17/04/2023
10.72
 32,800 10.80 10.80 10.72 0 17,000 -0.2
14/04/2023
10.80
 136,800 10.91 11.02 10.80 36,200 67,000 -0.4
13/04/2023
10.91
 142,100 10.72 10.98 10.80 85,400 73,100 0.2
12/04/2023
10.72
 145,100 10.46 10.80 10.61 8,500 63,600 -0.8
11/04/2023
10.46
 289,700 10.72 10.83 10.43 2,500 248,600 -3.5
10/04/2023
10.72
 185,700 10.94 10.94 10.65 0 160,200 -2.3
07/04/2023
10.94
 81,600 10.91 10.98 10.87 0 63,100 -0.9
06/04/2023
10.91
 85,100 10.91 11.02 10.87 0 53,300 -0.8
05/04/2023
10.91
 41,000 10.94 11.02 10.91 2,000 28,800 -0.4
04/04/2023
10.94
 29,900 10.91 10.98 10.91 0 14,700 -0.2
03/04/2023
10.91
 114,600 10.91 10.94 10.83 0 68,400 -1.0
31/03/2023
10.91
 64,200 10.91 11.06 10.91 2,000 26,000 -0.4
30/03/2023
10.91
 49,500 11.02 11.09 10.91 0 20,600 -0.3
29/03/2023
11.02
 26,200 11.09 11.09 11.02 0 7,000 -0.1
28/03/2023
11.09
 5,600 11.02 11.09 11.02 0 3,800 -0.1
27/03/2023
11.02
 12,000 10.98 11.09 11.02 0 5,400 -0.1
24/03/2023
10.98
 121,900 11.20 11.24 10.98 12,000 79,400 -1.0
23/03/2023
11.20
 69,500 11.24 11.24 11.17 0 15,500 -0.2
22/03/2023
11.24
 15,300 11.31 11.43 11.24 0 2,100 -0.0
21/03/2023
11.31
 79,600 11.31 11.50 11.24 0 29,500 -0.0
20/03/2023
11.31
 12,500 11.35 11.54 11.31 3,200 3,700 -0.0
17/03/2023
11.35
 24,000 11.35 11.39 11.31 0 0 -0.3
16/03/2023
11.35
 19,900 11.39 11.39 11.31 0 18,300 -0.3
15/03/2023
11.39
 39,900 11.28 11.50 11.24 0 4,000 -0.1
14/03/2023
11.28
 49,900 11.43 11.43 11.24 0 36,000 -0.5
13/03/2023
11.43
 66,200 11.54 11.54 11.35 0 0 0.0
10/03/2023
11.54
 56,600 11.39 11.57 11.39 0 0 0.0
09/03/2023
11.39
 51,400 11.24 11.46 11.31 0 0 0.0
08/03/2023
11.24
 3,100 11.20 11.28 11.13 0 0 0.0
07/03/2023
11.20
 11,800 11.20 11.35 11.20 1,300 0 0.0
06/03/2023
11.20
 17,600 11.20 11.31 11.20 0 0 0.0
03/03/2023
11.20
 19,100 11.20 11.31 11.17 1,900 0 0.0
02/03/2023
11.20
 16,400 11.17 11.24 11.13 0 0 0.1
01/03/2023
11.17
 22,200 11.09 11.17 11.09 5,700 0 0.1
28/02/2023
11.09
 35,500 11.06 11.20 11.06 14,300 0 0.2
27/02/2023
11.06
 42,600 11.17 11.17 11.06 20,500 0 0.3
24/02/2023
11.17
 22,300 11.13 11.17 11.09 0 0 -0.0
23/02/2023
11.13
 14,600 11.24 11.28 11.09 0 55 -0.0
22/02/2023
11.24
 67,400 11.31 11.31 11.09 0 29,600 -0.4
21/02/2023
11.31
 10,300 11.31 11.31 11.31 0 0 -0.1
20/02/2023
11.31
 58,700 11.20 11.31 11.17 0 0 -0.1
17/02/2023
11.20
 44,500 11.17 11.24 11.09 0 0 -0.1
16/02/2023
11.17
 14,800 11.24 11.28 11.17 0 0 -0.1
15/02/2023
11.24
 37,500 11.17 11.24 11.09 0 8,000 -0.1
14/02/2023
11.17
 25,200 11.06 11.20 11.06 2,000 8,600 -0.1
13/02/2023
11.06
 30,500 11.20 11.20 10.98 200 11,700 -0.2
10/02/2023
11.20
 23,300 11.24 11.24 11.17 0 0 -0.0
09/02/2023
11.24
 8,900 11.31 11.31 11.24 5,000 5,800 -0.0
08/02/2023
11.31
 6,400 11.31 11.31 11.24 0 0 0.0
07/02/2023
11.31
 31,900 11.35 11.35 11.09 5,600 4,100 0.0
06/02/2023
11.35
 47,600 11.35 11.35 11.17 2,900 18,570 -0.2
03/02/2023
11.35
 36,600 11.35 11.35 11.24 3,000 16,500 -0.2
02/02/2023
11.35
 53,400 11.43 11.43 11.24 11,400 11,000 0.0
01/02/2023
11.43
 86,200 11.46 11.50 11.39 8,500 16,300 -0.1
31/01/2023
11.46
 42,200 11.54 11.61 11.31 10,000 0 0.2
30/01/2023
11.54
 179,800 11.17 11.68 11.09 19,700 0 0.3
27/01/2023
11.17
 34,400 11.17 11.28 11.17 4,000 0 0.1
19/01/2023
11.17
 47,100 11.17 11.20 11.09 0 28,300 -0.4
18/01/2023
11.17
 49,300 11.09 11.28 11.06 0 23,800 -0.4
17/01/2023
11.09
 44,800 10.98 11.20 10.94 0 15,500 -0.2
16/01/2023
10.98
 25,900 11.09 11.20 10.98 100 2,200 -0.0
13/01/2023
11.09
 29,600 11.09 11.09 11.06 0 0 -0.0
12/01/2023
11.09
 43,800 11.09 11.09 11.02 0 0 -0.0
11/01/2023
11.09
 20,600 11.09 11.17 11.02 0 0 -0.0
10/01/2023
11.09
 18,300 10.98 11.09 10.98 0 0 -0.0
09/01/2023
10.98
 44,800 10.94 11.09 10.98 0 0 -0.0
06/01/2023
10.94
 57,200 11.20 11.20 10.94 100 31,000 -0.5
05/01/2023
11.20
 10,900 11.17 11.28 11.09 0 3,700 -0.1
04/01/2023
11.17
 15,800 11.24 11.35 11.09 100 13,000 -0.2
03/01/2023
11.24
 54,700 11.02 11.28 11.02 0 0 0.0
30/12/2022
11.02
 2,600 11.02 11.17 11.02 0 0 0.0
29/12/2022
11.02
 5,200 11.09 11.13 11.02 2,400 0 0.0
28/12/2022
11.09
 29,200 11.09 11.09 11.02 10,300 0 0.2
27/12/2022
11.09
 23,500 11.09 11.13 11.02 10,500 0 0.2
26/12/2022
11.09
 59,500 11.09 11.13 11.02 11,000 0 0.2
23/12/2022
11.09
 30,300 11.09 11.28 10.98 1,300 0 0.0
22/12/2022
11.09
 112,800 11.02 11.09 10.91 0 40,000 -0.6
21/12/2022
11.02
 34,400 11.06 11.06 10.72 0 0 -0.0
20/12/2022
11.06
 18,300 11.09 11.09 10.91 0 1,500 -0.0
19/12/2022
11.09
 69,500 11.09 11.13 11.02 3,000 45,000 -0.6
16/12/2022
11.09
 24,100 11.02 11.24 11.09 0 0 0.0
15/12/2022
11.02
 13,600 11.13 11.13 11.02 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |